Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
443.266 |
-1,85%
|
14,945
|
14,70
|
14,9899
|
14,85
|
| 16-07-2024 |
2.035.036 |
1,82%
|
14,79
|
14,72
|
15,17
|
15,13
|
| 15-07-2024 |
1.213.631 |
-1,79%
|
14,99
|
14,86
|
15,12
|
14,86
|
| 12-07-2024 |
1.149.215 |
1,00%
|
15,05
|
14,97
|
15,32
|
15,13
|
| 11-07-2024 |
2.300.471 |
-0,53%
|
15,00
|
14,875
|
15,26
|
14,98
|
| 10-07-2024 |
1.447.467 |
-1,38%
|
15,20
|
14,98
|
15,53
|
15,06
|
| 09-07-2024 |
2.370.915 |
5,24%
|
14,62
|
14,53
|
15,335
|
15,27
|
| 08-07-2024 |
1.724.807 |
-0,14%
|
14,38
|
14,07
|
14,53
|
14,51
|
| 05-07-2024 |
2.659.666 |
-2,74%
|
14,75
|
14,48
|
14,98
|
14,53
|
| 04-07-2024 |
1.168.019 |
0,00%
|
14,57
|
14,57
|
15,04
|
14,94
|
| 03-07-2024 |
1.168.019 |
3,53%
|
14,57
|
14,57
|
15,04
|
14,94
|
| 02-07-2024 |
688.628 |
0,63%
|
14,28
|
14,14
|
14,495
|
14,43
|
| 01-07-2024 |
922.289 |
2,06%
|
14,17
|
14,15
|
14,51
|
14,34
|
| 28-06-2024 |
2.441.809 |
0,57%
|
14,07
|
13,935
|
14,155
|
14,05
|
| 27-06-2024 |
1.111.726 |
-2,44%
|
14,20
|
13,905
|
14,20
|
13,97
|
| 26-06-2024 |
744.342 |
0,14%
|
14,27
|
14,115
|
14,35
|
14,32
|
| 25-06-2024 |
1.063.868 |
0,14%
|
14,21
|
14,085
|
14,42
|
14,30
|
| 24-06-2024 |
962.998 |
1,93%
|
14,01
|
13,99
|
14,33
|
14,28
|
| 21-06-2024 |
2.809.805 |
-0,36%
|
13,93
|
13,77
|
14,12
|
14,01
|
| 20-06-2024 |
1.386.798 |
-2,09%
|
14,50
|
13,825
|
14,66
|
14,06
|
| 19-06-2024 |
1.936.243 |
0,00%
|
13,98
|
13,93
|
14,37
|
14,36
|
| 18-06-2024 |
1.936.243 |
-2,97%
|
13,98
|
13,93
|
14,37
|
14,36
|
| 17-06-2024 |
4.338.815 |
-4,32%
|
14,755
|
14,055
|
14,77
|
14,16
|
| 14-06-2024 |
5.542.043 |
-0,34%
|
14,63
|
14,58
|
15,05
|
14,80
|
| 13-06-2024 |
5.789.293 |
3,56%
|
14,56
|
14,425
|
15,04
|
14,85
|
| 12-06-2024 |
3.425.299 |
-0,07%
|
14,56
|
14,17
|
14,63
|
14,34
|
| 11-06-2024 |
3.184.709 |
0,77%
|
14,105
|
14,26
|
14,64
|
14,35
|
| 10-06-2024 |
1.828.050 |
1,21%
|
14,105
|
13,995
|
14,335
|
14,24
|
| 07-06-2024 |
3.409.902 |
-3,30%
|
14,37
|
13,96
|
14,48
|
14,07
|
| 06-06-2024 |
2.357.836 |
-0,55%
|
14,55
|
14,48
|
14,70
|
14,55
|
| 05-06-2024 |
4.381.026 |
4,64%
|
14,23
|
14,122
|
14,67
|
14,65
|
| 04-06-2024 |
4.286.674 |
0,00%
|
14,605
|
13,80
|
14,17
|
14,00
|
| 03-06-2024 |
3.634.740 |
-3,11%
|
14,605
|
13,55
|
14,765
|
14,00
|
| 31-05-2024 |
3.812.526 |
-3,88%
|
14,94
|
14,07
|
15,00
|
14,45
|
| 30-05-2024 |
4.678.631 |
2,50%
|
14,70
|
14,60
|
15,22
|
15,17
|
| 29-05-2024 |
2.184.469 |
-0,60%
|
14,70
|
14,56
|
14,82
|
14,80
|
| 28-05-2024 |
2.702.287 |
0,61%
|
14,41
|
14,75
|
15,28
|
14,89
|
| 27-05-2024 |
1.262.683 |
0,00%
|
14,41
|
14,40
|
14,83
|
14,80
|
| 24-05-2024 |
1.262.683 |
0,54%
|
14,41
|
14,40
|
14,83
|
14,80
|
| 23-05-2024 |
3.268.667 |
-1,50%
|
14,58
|
14,31
|
14,70
|
14,50
|
| 22-05-2024 |
2.604.903 |
-1,80%
|
15,00
|
14,545
|
15,109
|
14,72
|
| 21-05-2024 |
3.444.975 |
-1,83%
|
15,13
|
14,8459
|
15,2403
|
14,99
|
| 20-05-2024 |
3.359.111 |
-0,97%
|
15,13
|
14,955
|
15,46
|
15,27
|
| 17-05-2024 |
3.299.757 |
-0,45%
|
15,46
|
15,04
|
15,65
|
15,42
|
| 16-05-2024 |
3.292.545 |
0,85%
|
14,75
|
15,15
|
15,77
|
15,49
|
| 15-05-2024 |
3.647.650 |
4,84%
|
14,75
|
14,67
|
15,44
|
15,3697
|
| 14-05-2024 |
4.689.537 |
-0,88%
|
13,83
|
14,38
|
14,86
|
14,67
|
| 13-05-2024 |
9.477.695 |
10,95%
|
13,83
|
13,69
|
14,8896
|
14,80
|
| 10-05-2024 |
3.832.268 |
-0,30%
|
13,39
|
13,261
|
13,47
|
13,34
|
| 09-05-2024 |
5.704.199 |
0,98%
|
13,45
|
13,26
|
13,60
|
13,38
|
| 08-05-2024 |
3.751.852 |
-0,68%
|
12,53
|
12,9908
|
13,365
|
13,25
|
| 07-05-2024 |
4.173.630 |
-1,70%
|
12,53
|
13,23
|
13,44
|
13,34
|
| 06-05-2024 |
1.941.482 |
0,52%
|
12,53
|
13,43
|
13,66
|
13,57
|
| 03-05-2024 |
3.302.717 |
3,45%
|
12,53
|
12,96
|
13,49
|
13,50
|
| 02-05-2024 |
2.908.638 |
5,33%
|
12,53
|
12,64
|
13,155
|
13,05
|
| 01-05-2024 |
1.767.950 |
-1,28%
|
12,53
|
12,36
|
12,61
|
12,39
|
| 30-04-2024 |
2.947.439 |
-2,71%
|
11,39
|
12,475
|
12,81
|
12,55
|
| 29-04-2024 |
1.827.996 |
0,16%
|
11,39
|
12,635
|
12,93
|
12,90
|
| 26-04-2024 |
2.704.106 |
1,58%
|
11,39
|
12,71
|
12,925
|
12,88
|
| 25-04-2024 |
2.309.481 |
1,20%
|
11,39
|
12,24
|
12,695
|
12,68
|
| 24-04-2024 |
3.160.923 |
1,71%
|
11,39
|
12,41
|
12,62
|
12,53
|
| 23-04-2024 |
6.613.767 |
4,76%
|
11,39
|
11,79
|
12,365
|
12,32
|
| 22-04-2024 |
2.872.617 |
3,52%
|
11,39
|
11,38
|
11,81
|
11,76
|
| 19-04-2024 |
1.985.607 |
-1,90%
|
11,50
|
11,23
|
11,52
|
11,36
|
| 18-04-2024 |
2.549.281 |
2,75%
|
11,17
|
11,35
|
11,71
|
11,58
|
| 17-04-2024 |
2.365.016 |
0,18%
|
11,17
|
11,12
|
11,35
|
11,27
|
| 16-04-2024 |
3.886.839 |
0,09%
|
11,46
|
10,945
|
11,38
|
11,25
|
| 15-04-2024 |
3.344.355 |
-0,53%
|
11,46
|
11,17
|
11,585
|
11,31
|
| 12-04-2024 |
2.544.429 |
-4,45%
|
11,97
|
11,355
|
11,725
|
11,37
|
| 11-04-2024 |
2.484.800 |
0,42%
|
11,97
|
11,75
|
12,00
|
11,90
|
| 10-04-2024 |
1.696.083 |
0,08%
|
11,66
|
11,77
|
11,985
|
11,85
|
| 09-04-2024 |
3.321.632 |
2,16%
|
11,66
|
11,64
|
11,97
|
11,84
|
| 08-04-2024 |
1.669.074 |
-0,52%
|
11,62
|
11,545
|
11,685
|
11,59
|
| 05-04-2024 |
2.105.075 |
3,93%
|
11,39
|
11,15
|
11,65
|
11,65
|
| 04-04-2024 |
1.072.945 |
-1,75%
|
11,39
|
11,195
|
11,52
|
11,21
|
| 03-04-2024 |
3.104.912 |
1,15%
|
11,39
|
11,25
|
11,56
|
11,41
|
| 02-04-2024 |
2.251.865 |
1,44%
|
11,24
|
11,02
|
11,30
|
11,28
|
| 01-04-2024 |
1.773.613 |
-0,63%
|
11,24
|
11,07
|
11,32
|
11,12
|
| 28-03-2024 |
2.061.901 |
1,18%
|
11,12
|
11,06
|
11,35
|
11,19
|
| 27-03-2024 |
1.819.189 |
-0,09%
|
10,95
|
10,805
|
11,095
|
11,06
|
| 26-03-2024 |
2.988.911 |
-0,72%
|
11,18
|
11,06
|
11,595
|
11,07
|
| 25-03-2024 |
3.276.224 |
1,83%
|
11,07
|
11,045
|
11,19
|
11,15
|
| 22-03-2024 |
3.937.677 |
-3,95%
|
11,14
|
10,85
|
11,24
|
10,95
|
| 21-03-2024 |
4.837.578 |
-2,48%
|
11,73
|
11,245
|
11,79
|
11,40
|
| 20-03-2024 |
5.143.647 |
5,89%
|
11,32
|
11,025
|
11,74
|
11,69
|
| 19-03-2024 |
10.472.574 |
6,09%
|
10,60
|
10,31
|
11,32
|
11,0119
|
| 18-03-2024 |
3.747.365 |
0,48%
|
10,60
|
10,23
|
10,60
|
10,38
|
| 15-03-2024 |
1.485.171 |
-1,15%
|
10,60
|
10,29
|
10,455
|
10,33
|
| 14-03-2024 |
4.013.443 |
-1,14%
|
10,60
|
10,16
|
10,61
|
10,45
|
| 13-03-2024 |
3.625.287 |
-0,75%
|
10,59
|
10,571
|
10,885
|
10,57
|
| 12-03-2024 |
4.142.105 |
2,90%
|
10,48
|
10,22
|
10,65
|
10,65
|
| 11-03-2024 |
2.180.272 |
-1,71%
|
10,51
|
10,275
|
10,81
|
10,35
|
| 08-03-2024 |
3.265.015 |
1,64%
|
10,36
|
10,355
|
10,82
|
10,53
|
| 07-03-2024 |
4.372.810 |
7,69%
|
9,90
|
9,54
|
10,37
|
10,36
|
| 06-03-2024 |
4.046.474 |
1,69%
|
9,90
|
9,51
|
9,83
|
9,62
|
| 05-03-2024 |
6.683.261 |
-6,15%
|
9,90
|
9,15
|
9,95
|
9,46
|
| 04-03-2024 |
2.624.213 |
-2,98%
|
10,34
|
9,9912
|
10,435
|
10,08
|
| 01-03-2024 |
1.819.048 |
-0,86%
|
10,57
|
10,385
|
10,71
|
10,38
|
| 29-02-2024 |
4.315.189 |
2,15%
|
10,39
|
10,335
|
10,68
|
10,47
|
| 28-02-2024 |
3.487.055 |
-1,54%
|
10,33
|
10,11
|
10,38
|
10,25
|
Por favor leia o